Entegris Inc (ENTG)

USD 81.22

(-0.96%)

Historical Prices

Date Open High Low Close Volume
30 Nov, 2007 8.65 8.78 8.44 8.66 2.02 Million
29 Nov, 2007 8.39 8.6 8.26 8.53 965.45 Thousand
28 Nov, 2007 8.18 8.43 8.14 8.41 1.63 Million
27 Nov, 2007 8.03 8.19 8.0 8.09 804.13 Thousand
26 Nov, 2007 8.32 8.35 7.99 8.02 705.07 Thousand
23 Nov, 2007 8.24 8.42 8.18 8.33 555.97 Thousand
21 Nov, 2007 8.44 8.55 8.13 8.15 1.39 Million
20 Nov, 2007 8.58 8.68 8.28 8.47 1.05 Million
19 Nov, 2007 8.83 8.85 8.56 8.6 832.63 Thousand
16 Nov, 2007 8.86 8.98 8.73 8.92 1.04 Million